시장 데이터를 불러오는 중
전체 종목
ProShares High Yield Interest Rate Hedged 과거 주가
ProShares High Yield Interest Rate Hedged · HYHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares High Yield Interest Rate Hedged · HYHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,868 | ₩85,868 | ₩85,721 | ₩85,801 | -0.08% | 1만 |
| 2026.10.08 | ₩85,734 | ₩86,096 | ₩85,507 | ₩85,734 | 0.00% | 50.2만 |
| 2026.10.07 | ₩85,976 | ₩85,976 | ₩85,641 | ₩85,761 | -0.25% | 4.6만 |
| 2026.10.06 | ₩85,828 | ₩86,270 | ₩85,775 | ₩85,989 | +0.19% | 4.2만 |
| 2026.10.05 | ₩85,440 | ₩85,641 | ₩85,118 | ₩85,520 | +0.09% | 3.7만 |
| 2026.10.02 | ₩85,252 | ₩85,734 | ₩85,252 | ₩85,426 | +0.20% | 5.7만 |
| 2026.10.01 | ₩85,600 | ₩85,600 | ₩84,944 | ₩85,185 | -0.49% | 2.3만 |
| 2026.09.30 | ₩86,110 | ₩86,445 | ₩85,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,016 |
| -0.11% |
| 2.1만 |
| 2026.09.29 | ₩85,976 | ₩86,431 | ₩85,949 | ₩86,284 | +0.36% | 7.5만 |
|---|
| 2026.09.28 | ₩86,431 | ₩86,525 | ₩86,029 | ₩86,096 | -0.39% | 9천 |
|---|
| 2026.09.25 | ₩86,713 | ₩86,766 | ₩86,431 | ₩86,431 | -0.32% | 23.8만 |
|---|
| 2026.09.24 | ₩86,579 | ₩87,061 | ₩86,458 | ₩86,780 | +0.23% | 3.1만 |
|---|
| 2026.09.23 | ₩87,168 | ₩87,235 | ₩86,552 | ₩86,565 | -0.69% | 5.1만 |
|---|
| 2026.09.22 | ₩86,833 | ₩87,235 | ₩86,833 | ₩87,141 | +0.35% | 1.9만 |
|---|
| 2026.09.21 | ₩86,766 | ₩86,994 | ₩86,753 | ₩86,887 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩86,967 | ₩86,967 | ₩86,646 | ₩86,820 | -0.17% | 2.1만 |
|---|
| 2026.09.17 | ₩87,034 | ₩87,235 | ₩86,699 | ₩86,887 | -0.17% | 2.5만 |
|---|
| 2026.09.16 | ₩86,780 | ₩86,900 | ₩86,445 | ₩86,605 | -0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩86,538 | ₩87,021 | ₩86,163 | ₩86,686 | +0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩86,498 | ₩87,182 | ₩86,123 | ₩86,699 | +0.23% | 2.2만 |
|---|
| 2026.09.11 | ₩86,699 | ₩87,115 | ₩86,525 | ₩86,981 | +0.32% | 2.7만 |
|---|
| 2026.09.10 | ₩86,431 | ₩86,954 | ₩86,391 | ₩86,699 | +0.31% | 2.5만 |
|---|
| 2026.09.09 | ₩86,565 | ₩86,927 | ₩86,431 | ₩86,498 | -0.08% | 2.5만 |
|---|
| 2026.09.08 | ₩86,646 | ₩87,048 | ₩86,565 | ₩86,592 | -0.06% | 4만 |
|---|
| 2026.09.04 | ₩86,632 | ₩86,780 | ₩86,445 | ₩86,632 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩86,726 | ₩86,847 | ₩86,431 | ₩86,806 | +0.09% | 4.7만 |
|---|
| 2026.09.02 | ₩86,766 | ₩87,235 | ₩86,552 | ₩86,686 | -0.09% | 29.1만 |
|---|
| 2026.09.01 | ₩86,431 | ₩87,061 | ₩86,431 | ₩86,471 | +0.05% | 68.5만 |
|---|
| 2026.08.31 | ₩86,900 | ₩87,182 | ₩86,900 | ₩86,927 | +0.03% | 2.3만 |
|---|
| 2026.08.28 | ₩86,699 | ₩87,222 | ₩86,538 | ₩87,155 | +0.53% | 5.4만 |
|---|
| 2026.08.27 | ₩87,168 | ₩87,168 | ₩86,525 | ₩86,940 | -0.26% | 13.5만 |
|---|
| 2026.08.26 | ₩87,088 | ₩87,088 | ₩86,498 | ₩86,860 | -0.26% | 1.6만 |
|---|
| 2026.08.25 | ₩86,739 | ₩87,168 | ₩86,739 | ₩86,887 | +0.17% | 3만 |
|---|
| 2026.08.24 | ₩86,659 | ₩87,128 | ₩86,605 | ₩86,739 | +0.09% | 3.7만 |
|---|
| 2026.08.21 | ₩86,967 | ₩86,967 | ₩86,632 | ₩86,632 | -0.39% | 3만 |
|---|
| 2026.08.20 | ₩86,954 | ₩86,954 | ₩86,498 | ₩86,498 | -0.52% | 4.7만 |
|---|
| 2026.08.19 | ₩86,672 | ₩86,833 | ₩86,592 | ₩86,686 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩86,900 | ₩86,900 | ₩86,512 | ₩86,538 | -0.42% | 1.4만 |
|---|
| 2026.08.17 | ₩86,967 | ₩86,967 | ₩86,605 | ₩86,605 | -0.42% | 2.8만 |
|---|
| 2026.08.14 | ₩86,699 | ₩86,780 | ₩86,605 | ₩86,659 | -0.05% | 1.6만 |
|---|
| 2026.08.13 | ₩86,672 | ₩87,034 | ₩86,672 | ₩86,726 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩86,793 | ₩87,155 | ₩86,672 | ₩86,873 | +0.09% | 1.4만 |
|---|
| 2026.08.11 | ₩86,659 | ₩86,806 | ₩86,485 | ₩86,699 | +0.05% | 1.5만 |
|---|
| 2026.08.10 | ₩86,485 | ₩87,101 | ₩86,431 | ₩86,672 | +0.22% | 4만 |
|---|
| 2026.08.07 | ₩86,565 | ₩86,967 | ₩86,471 | ₩86,713 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩86,431 | ₩87,007 | ₩86,431 | ₩86,739 | +0.36% | 2.7만 |
|---|
| 2026.08.05 | ₩87,141 | ₩87,222 | ₩86,458 | ₩86,458 | -0.78% | 6.4만 |
|---|
| 2026.08.04 | ₩86,471 | ₩87,235 | ₩86,431 | ₩86,552 | +0.09% | 7.7만 |
|---|
| 2026.08.03 | ₩86,579 | ₩86,806 | ₩86,217 | ₩86,699 | +0.14% | 5.3만 |
|---|
| 2026.07.31 | ₩86,605 | ₩86,967 | ₩86,552 | ₩86,887 | +0.32% | 2.8만 |
|---|
| 2026.07.30 | ₩86,672 | ₩86,833 | ₩86,431 | ₩86,605 | -0.08% | 3만 |
|---|
| 2026.07.29 | ₩86,646 | ₩86,806 | ₩86,284 | ₩86,538 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩86,485 | ₩86,833 | ₩86,337 | ₩86,646 | +0.19% | 6.3만 |
|---|
| 2026.07.27 | ₩86,512 | ₩86,820 | ₩86,431 | ₩86,445 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩87,088 | ₩87,235 | ₩86,431 | ₩86,726 | -0.42% | 2.3만 |
|---|
| 2026.07.23 | ₩86,766 | ₩86,967 | ₩86,498 | ₩86,699 | -0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩86,887 | ₩87,182 | ₩86,445 | ₩86,659 | -0.26% | 2.3만 |
|---|
| 2026.07.21 | ₩86,579 | ₩87,235 | ₩86,445 | ₩86,914 | +0.39% | 3.6만 |
|---|
| 2026.07.20 | ₩86,619 | ₩87,141 | ₩86,619 | ₩86,806 | +0.22% | 2.5만 |
|---|
| 2026.07.17 | ₩86,699 | ₩87,021 | ₩86,445 | ₩86,552 | -0.17% | 7.8천 |
|---|
| 2026.07.16 | ₩86,753 | ₩87,075 | ₩86,686 | ₩86,967 | +0.25% | 1.7만 |
|---|
| 2026.07.15 | ₩86,471 | ₩86,753 | ₩86,471 | ₩86,699 | +0.26% | 3.1천 |
|---|
| 2026.07.14 | ₩86,927 | ₩86,927 | ₩86,431 | ₩86,713 | -0.25% | 7.4천 |
|---|
| 2026.07.13 | ₩87,061 | ₩87,088 | ₩86,565 | ₩87,007 | -0.06% | 3.6만 |
|---|
| 2026.07.10 | ₩86,538 | ₩87,235 | ₩86,512 | ₩86,659 | +0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩87,235 | ₩87,235 | ₩86,431 | ₩86,900 | -0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩86,914 | ₩87,101 | ₩86,445 | ₩86,471 | -0.51% | 2.5만 |
|---|
| 2026.07.07 | ₩87,235 | ₩87,235 | ₩86,592 | ₩86,833 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩86,887 | ₩87,235 | ₩86,391 | ₩86,713 | -0.20% | 3.1만 |
|---|
| 2026.07.02 | ₩86,538 | ₩86,847 | ₩86,431 | ₩86,672 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩87,021 | ₩87,222 | ₩86,364 | ₩86,512 | -0.59% | 1만 |
|---|
| 2026.06.30 | ₩86,900 | ₩87,155 | ₩86,552 | ₩86,940 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩86,525 | ₩86,739 | ₩86,471 | ₩86,565 | +0.05% | 3.2만 |
|---|
| 2026.06.26 | ₩86,646 | ₩86,806 | ₩86,431 | ₩86,619 | -0.03% | 2.2만 |
|---|
| 2026.06.25 | ₩87,235 | ₩87,235 | ₩86,538 | ₩86,806 | -0.49% | 2.2만 |
|---|
| 2026.06.24 | ₩86,967 | ₩87,182 | ₩86,579 | ₩86,900 | -0.08% | 2.2만 |
|---|
| 2026.06.23 | ₩87,235 | ₩87,235 | ₩86,981 | ₩87,195 | -0.05% | 1.6만 |
|---|
| 2026.06.22 | ₩87,235 | ₩87,235 | ₩86,900 | ₩87,141 | -0.11% | 1.1만 |
|---|
| 2026.06.18 | ₩87,101 | ₩87,235 | ₩86,847 | ₩86,981 | -0.14% | 2.3만 |
|---|
| 2026.06.17 | ₩86,860 | ₩87,101 | ₩86,605 | ₩86,927 | +0.08% | 9천 |
|---|
| 2026.06.16 | ₩86,914 | ₩87,101 | ₩86,686 | ₩86,887 | -0.03% | 1.4만 |
|---|
| 2026.06.15 | ₩86,646 | ₩87,034 | ₩86,646 | ₩86,780 | +0.15% | 9.2천 |
|---|
| 2026.06.12 | ₩87,007 | ₩87,007 | ₩86,592 | ₩86,860 | -0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩86,954 | ₩87,141 | ₩86,418 | ₩87,007 | +0.06% | 2.4만 |
|---|
| 2026.06.10 | ₩86,699 | ₩87,235 | ₩86,378 | ₩86,672 | -0.03% | 1.8만 |
|---|
| 2026.06.09 | ₩86,565 | ₩87,021 | ₩86,471 | ₩86,471 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩87,101 | ₩87,235 | ₩86,431 | ₩87,034 | -0.08% | 7.3천 |
|---|
| 2026.06.05 | ₩86,820 | ₩87,222 | ₩86,431 | ₩86,525 | -0.34% | 1.9만 |
|---|
| 2026.06.04 | ₩86,230 | ₩87,235 | ₩86,230 | ₩86,498 | +0.31% | 5.1천 |
|---|
| 2026.06.03 | ₩87,021 | ₩87,021 | ₩86,364 | ₩86,391 | -0.72% | 1.6만 |
|---|
| 2026.06.02 | ₩86,297 | ₩86,967 | ₩86,297 | ₩86,780 | +0.56% | 9.6천 |
|---|
| 2026.06.01 | ₩86,713 | ₩86,967 | ₩86,538 | ₩86,538 | -0.20% | 1.4만 |
|---|
| 2026.05.29 | ₩87,235 | ₩87,235 | ₩86,940 | ₩87,034 | -0.23% | 6천 |
|---|
| 2026.05.28 | ₩87,007 | ₩87,235 | ₩87,007 | ₩87,141 | +0.15% | 6천 |
|---|
| 2026.05.27 | ₩87,235 | ₩87,235 | ₩87,034 | ₩87,141 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩87,235 | ₩87,235 | ₩86,981 | ₩87,235 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩86,806 | ₩87,168 | ₩86,485 | ₩87,061 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩86,485 | ₩87,168 | ₩86,485 | ₩86,592 | +0.12% | 9.5천 |
|---|
| 2026.05.20 | ₩86,713 | ₩87,101 | ₩86,458 | ₩87,101 | +0.45% | 7천 |
|---|
| 2026.05.19 | ₩86,445 | ₩86,900 | ₩86,337 | ₩86,391 | -0.06% | 1.7만 |
|---|
| 2026.05.18 | ₩86,646 | ₩87,088 | ₩86,431 | ₩86,471 | -0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩86,780 | ₩87,021 | ₩86,632 | ₩86,646 | -0.15% | 2.8만 |
|---|
| 2026.05.14 | ₩86,565 | ₩87,048 | ₩86,565 | ₩86,766 | +0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩86,646 | ₩86,981 | ₩86,311 | ₩86,565 | -0.09% | 1.9만 |
|---|
| 2026.05.12 | ₩86,646 | ₩86,940 | ₩86,565 | ₩86,686 | +0.05% | 7.9천 |
|---|
| 2026.05.11 | ₩86,525 | ₩87,007 | ₩86,270 | ₩86,672 | +0.17% | 6.4천 |
|---|
| 2026.05.08 | ₩86,538 | ₩86,766 | ₩86,418 | ₩86,686 | +0.17% | 5.5천 |
|---|
| 2026.05.07 | ₩86,914 | ₩86,914 | ₩86,203 | ₩86,565 | -0.40% | 1만 |
|---|
| 2026.05.06 | ₩86,860 | ₩86,994 | ₩86,284 | ₩86,672 | -0.22% | 2.4만 |
|---|
| 2026.05.05 | ₩86,177 | ₩86,887 | ₩86,177 | ₩86,431 | +0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩86,967 | ₩86,967 | ₩86,458 | ₩86,686 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩86,780 | ₩87,034 | ₩86,244 | ₩86,739 | -0.05% | 4.5만 |
|---|
| 2026.04.30 | ₩87,115 | ₩87,168 | ₩86,780 | ₩86,927 | -0.22% | 1.1만 |
|---|
| 2026.04.29 | ₩86,739 | ₩87,128 | ₩86,565 | ₩86,766 | +0.03% | 9.5천 |
|---|
| 2026.04.28 | ₩86,713 | ₩87,075 | ₩86,552 | ₩86,552 | -0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩87,088 | ₩87,141 | ₩86,364 | ₩87,141 | +0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩87,101 | ₩87,101 | ₩86,431 | ₩87,061 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩86,954 | ₩87,101 | ₩86,190 | ₩86,927 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩86,981 | ₩87,048 | ₩86,699 | ₩86,940 | -0.05% | 1.7만 |
|---|
| 2026.04.21 | ₩86,646 | ₩86,967 | ₩86,552 | ₩86,860 | +0.25% | 5.5천 |
|---|
| 2026.04.20 | ₩86,967 | ₩86,994 | ₩86,311 | ₩86,619 | -0.40% | 1.2만 |
|---|
| 2026.04.17 | ₩86,230 | ₩86,833 | ₩86,203 | ₩86,820 | +0.68% | 5.9천 |
|---|
| 2026.04.16 | ₩86,914 | ₩86,940 | ₩86,297 | ₩86,632 | -0.32% | 1.7만 |
|---|
| 2026.04.15 | ₩86,873 | ₩86,873 | ₩86,203 | ₩86,498 | -0.43% | 8.4천 |
|---|
| 2026.04.14 | ₩86,793 | ₩86,847 | ₩86,244 | ₩86,565 | -0.26% | 4.3천 |
|---|
| 2026.04.13 | ₩86,525 | ₩86,525 | ₩86,177 | ₩86,351 | -0.20% | 5.2천 |
|---|
| 2026.04.10 | ₩86,766 | ₩86,766 | ₩85,761 | ₩85,909 | -0.99% | 3.4천 |
|---|
| 2026.04.09 | ₩85,533 | ₩86,927 | ₩85,426 | ₩86,056 | +0.61% | 4.4천 |
|---|
| 2026.04.08 | ₩86,806 | ₩87,369 | ₩84,421 | ₩85,895 | -1.05% | 8.3천 |
|---|
| 2026.04.07 | ₩85,761 | ₩86,579 | ₩85,158 | ₩86,579 | +0.95% | 3.9천 |
|---|
| 2026.04.06 | ₩86,043 | ₩86,163 | ₩85,520 | ₩85,828 | -0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩85,654 | ₩85,694 | ₩85,198 | ₩85,547 | -0.13% | 5.8천 |
|---|
| 2026.04.01 | ₩86,043 | ₩86,043 | ₩84,421 | ₩85,533 | -0.59% | 6.9천 |
|---|
| 2026.03.31 | ₩85,185 | ₩85,895 | ₩84,971 | ₩85,386 | +0.24% | 7.1천 |
|---|
| 2026.03.30 | ₩85,225 | ₩85,265 | ₩84,502 | ₩85,051 | -0.20% | 1.8만 |
|---|
| 2026.03.27 | ₩85,493 | ₩85,493 | ₩84,756 | ₩84,770 | -0.85% | 7.8천 |
|---|
| 2026.03.26 | ₩85,560 | ₩85,788 | ₩85,212 | ₩85,225 | -0.39% | 8.4천 |
|---|
| 2026.03.25 | ₩85,976 | ₩85,976 | ₩85,440 | ₩85,466 | -0.59% | 3.2천 |
|---|
| 2026.03.24 | ₩85,413 | ₩85,748 | ₩85,265 | ₩85,641 | +0.27% | 4.5천 |
|---|
| 2026.03.23 | ₩85,627 | ₩86,069 | ₩85,493 | ₩85,922 | +0.34% | 9.3천 |
|---|
| 2026.03.20 | ₩85,413 | ₩86,016 | ₩85,265 | ₩85,587 | +0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩84,703 | ₩85,681 | ₩84,703 | ₩85,011 | +0.36% | 3.2천 |
|---|
| 2026.03.18 | ₩85,708 | ₩85,868 | ₩85,480 | ₩85,493 | -0.25% | 8.2천 |
|---|
| 2026.03.17 | ₩85,935 | ₩85,935 | ₩85,332 | ₩85,842 | -0.11% | 8천 |
|---|
| 2026.03.16 | ₩85,453 | ₩85,775 | ₩85,212 | ₩85,547 | +0.11% | 1.5만 |
|---|
| 2026.03.13 | ₩85,614 | ₩85,694 | ₩84,944 | ₩84,944 | -0.78% | 9.4천 |
|---|
| 2026.03.12 | ₩86,029 | ₩86,029 | ₩85,239 | ₩85,614 | -0.48% | 6.4천 |
|---|
| 2026.03.11 | ₩86,110 | ₩86,110 | ₩85,627 | ₩85,734 | -0.44% | 3.6천 |
|---|
| 2026.03.10 | ₩85,239 | ₩86,163 | ₩85,239 | ₩85,909 | +0.79% | 5.5천 |
|---|
| 2026.03.09 | ₩85,480 | ₩85,935 | ₩85,373 | ₩85,828 | +0.41% | 2만 |
|---|
| 2026.03.06 | ₩85,949 | ₩86,123 | ₩85,265 | ₩85,319 | -0.73% | 1.2만 |
|---|
| 2026.03.05 | ₩86,203 | ₩86,257 | ₩85,667 | ₩86,136 | -0.08% | 7.9천 |
|---|
| 2026.03.04 | ₩86,177 | ₩86,177 | ₩85,667 | ₩85,694 | -0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩85,935 | ₩85,935 | ₩85,426 | ₩85,426 | -0.59% | 9천 |
|---|
| 2026.03.02 | ₩85,708 | ₩85,895 | ₩85,533 | ₩85,708 | 0.00% | 9.3천 |
|---|
| 2026.02.27 | ₩86,029 | ₩86,284 | ₩85,909 | ₩85,949 | -0.09% | 9천 |
|---|
| 2026.02.26 | ₩86,378 | ₩86,847 | ₩86,257 | ₩86,311 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩86,753 | ₩86,927 | ₩86,351 | ₩86,552 | -0.23% | 1만 |
|---|
| 2026.02.24 | ₩86,364 | ₩86,619 | ₩86,163 | ₩86,297 | -0.08% | 7천 |
|---|
| 2026.02.23 | ₩86,713 | ₩86,793 | ₩86,217 | ₩86,552 | -0.19% | 8.7천 |
|---|
| 2026.02.20 | ₩86,699 | ₩86,860 | ₩86,538 | ₩86,579 | -0.14% | 1만 |
|---|
| 2026.02.19 | ₩86,847 | ₩86,847 | ₩86,471 | ₩86,793 | -0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩86,860 | ₩86,860 | ₩86,431 | ₩86,525 | -0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩86,177 | ₩87,048 | ₩86,163 | ₩86,565 | +0.45% | 3만 |
|---|
| 2026.02.13 | ₩86,391 | ₩86,512 | ₩86,163 | ₩86,163 | -0.26% | 8.6천 |
|---|
| 2026.02.12 | ₩86,860 | ₩86,860 | ₩86,324 | ₩86,324 | -0.62% | 9.9천 |
|---|
| 2026.02.11 | ₩86,833 | ₩87,007 | ₩86,565 | ₩86,780 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩86,833 | ₩86,914 | ₩86,552 | ₩86,552 | -0.32% | 7.7천 |
|---|
| 2026.02.09 | ₩86,592 | ₩86,954 | ₩86,579 | ₩86,954 | +0.42% | 9천 |
|---|
| 2026.02.06 | ₩86,659 | ₩86,833 | ₩86,538 | ₩86,579 | -0.09% | 8.8천 |
|---|
| 2026.02.05 | ₩86,404 | ₩86,672 | ₩86,096 | ₩86,257 | -0.17% | 1.9만 |
|---|
| 2026.02.04 | ₩86,659 | ₩86,940 | ₩86,632 | ₩86,632 | -0.03% | 7.4천 |
|---|
| 2026.02.03 | ₩87,182 | ₩87,262 | ₩86,672 | ₩86,981 | -0.23% | 1.7만 |
|---|
| 2026.02.02 | ₩86,820 | ₩88,093 | ₩86,659 | ₩86,753 | -0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩87,423 | ₩87,517 | ₩86,780 | ₩87,235 | -0.21% | 8.8천 |
|---|
| 2026.01.29 | ₩86,954 | ₩87,624 | ₩86,793 | ₩87,007 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩87,195 | ₩87,410 | ₩86,927 | ₩86,927 | -0.31% | 8.5천 |
|---|
| 2026.01.27 | ₩87,075 | ₩87,423 | ₩87,075 | ₩87,423 | +0.40% | 1.4만 |
|---|
| 2026.01.26 | ₩88,173 | ₩88,401 | ₩86,538 | ₩86,994 | -1.34% | 9.6천 |
|---|
| 2026.01.23 | ₩86,900 | ₩87,838 | ₩86,619 | ₩86,873 | -0.03% | 7.9천 |
|---|
| 2026.01.22 | ₩87,088 | ₩87,557 | ₩87,088 | ₩87,101 | +0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩86,927 | ₩87,289 | ₩86,806 | ₩87,289 | +0.42% | 8.9천 |
|---|
| 2026.01.20 | ₩86,780 | ₩87,021 | ₩86,726 | ₩87,021 | +0.28% | 1.6만 |
|---|
| 2026.01.16 | ₩86,981 | ₩86,981 | ₩86,739 | ₩86,967 | -0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩86,847 | ₩86,887 | ₩86,632 | ₩86,780 | -0.08% | 2.4천 |
|---|
| 2026.01.14 | ₩86,632 | ₩86,726 | ₩86,391 | ₩86,619 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩86,847 | ₩86,847 | ₩86,404 | ₩86,793 | -0.06% | 8.9천 |
|---|
| 2026.01.12 | ₩86,445 | ₩86,753 | ₩86,364 | ₩86,579 | +0.16% | 5.4천 |
|---|
| 2026.01.09 | ₩87,597 | ₩88,374 | ₩85,895 | ₩86,136 | -1.67% | 4.8만 |
|---|
| 2026.01.08 | ₩87,490 | ₩88,374 | ₩85,828 | ₩86,431 | -1.21% | 7.8천 |
|---|
| 2026.01.07 | ₩85,895 | ₩87,678 | ₩85,828 | ₩86,927 | +1.20% | 1.1만 |
|---|
| 2026.01.06 | ₩86,605 | ₩87,088 | ₩85,801 | ₩85,801 | -0.93% | 5.6만 |
|---|
| 2026.01.05 | ₩86,297 | ₩86,592 | ₩85,976 | ₩86,458 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩86,297 | ₩86,351 | ₩86,029 | ₩86,351 | +0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩86,284 | ₩86,324 | ₩86,043 | ₩86,297 | +0.02% | 8.1천 |
|---|
| 2025.12.30 | ₩86,177 | ₩86,190 | ₩85,935 | ₩86,190 | +0.02% | 4.8천 |
|---|
| 2025.12.29 | ₩86,043 | ₩86,150 | ₩85,761 | ₩86,029 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩86,579 | ₩86,579 | ₩85,265 | ₩85,868 | -0.82% | 2.4만 |
|---|
| 2025.12.24 | ₩86,471 | ₩86,900 | ₩86,471 | ₩86,579 | +0.12% | 2.6천 |
|---|
| 2025.12.23 | ₩86,967 | ₩87,570 | ₩86,431 | ₩86,431 | -0.62% | 7.5천 |
|---|
| 2025.12.22 | ₩86,552 | ₩86,552 | ₩86,110 | ₩86,217 | -0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩86,378 | ₩86,378 | ₩85,962 | ₩86,284 | -0.11% | 7.3천 |
|---|
| 2025.12.18 | ₩85,976 | ₩86,123 | ₩85,828 | ₩86,029 | +0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩86,056 | ₩86,056 | ₩85,761 | ₩86,056 | 0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩86,056 | ₩86,244 | ₩86,056 | ₩86,244 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩86,351 | ₩86,351 | ₩86,069 | ₩86,190 | -0.19% | 7.1천 |
|---|
| 2025.12.12 | ₩86,136 | ₩86,431 | ₩86,136 | ₩86,337 | +0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩86,284 | ₩86,378 | ₩86,029 | ₩86,297 | +0.02% | 9.1천 |
|---|
| 2025.12.10 | ₩87,249 | ₩87,249 | ₩86,029 | ₩86,404 | -0.97% | 7.2천 |
|---|
| 2025.12.09 | ₩86,445 | ₩86,498 | ₩86,123 | ₩86,485 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩86,257 | ₩86,458 | ₩86,136 | ₩86,244 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩86,378 | ₩86,512 | ₩86,083 | ₩86,512 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩86,056 | ₩86,337 | ₩85,922 | ₩86,337 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩86,150 | ₩86,203 | ₩85,748 | ₩86,203 | +0.06% | 1.3만 |
|---|
| 2025.12.02 | ₩85,842 | ₩86,163 | ₩85,788 | ₩85,842 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩85,842 | ₩86,203 | ₩85,761 | ₩86,190 | +0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩85,935 | ₩86,431 | ₩85,935 | ₩86,364 | +0.50% | 3.7천 |
|---|
| 2025.11.26 | ₩86,123 | ₩86,954 | ₩85,868 | ₩85,935 | -0.22% | 4.6천 |
|---|
| 2025.11.25 | ₩85,734 | ₩86,324 | ₩85,426 | ₩86,190 | +0.53% | 7.2만 |
|---|
| 2025.11.24 | ₩85,654 | ₩86,244 | ₩85,426 | ₩86,136 | +0.56% | 3.9만 |
|---|
| 2025.11.21 | ₩85,627 | ₩85,909 | ₩85,627 | ₩85,842 | +0.25% | 3.6천 |
|---|
| 2025.11.20 | ₩85,909 | ₩86,096 | ₩85,694 | ₩85,761 | -0.17% | 5.5천 |
|---|
| 2025.11.19 | ₩85,976 | ₩86,069 | ₩85,667 | ₩85,989 | +0.02% | 4.7천 |
|---|
| 2025.11.18 | ₩85,440 | ₩85,909 | ₩85,386 | ₩85,708 | +0.31% | 1.5만 |
|---|
| 2025.11.17 | ₩85,815 | ₩85,922 | ₩85,641 | ₩85,681 | -0.16% | 6.8천 |
|---|
| 2025.11.14 | ₩85,828 | ₩86,163 | ₩85,453 | ₩85,922 | +0.11% | 1.4만 |
|---|
| 2025.11.13 | ₩86,096 | ₩86,096 | ₩84,877 | ₩85,842 | -0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩85,828 | ₩86,096 | ₩85,694 | ₩85,882 | +0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩85,909 | ₩86,230 | ₩85,654 | ₩85,842 | -0.08% | 6.8만 |
|---|
| 2025.11.10 | ₩85,801 | ₩86,270 | ₩85,788 | ₩85,935 | +0.16% | 2.1만 |
|---|
| 2025.11.07 | ₩85,681 | ₩85,922 | ₩85,440 | ₩85,627 | -0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩85,801 | ₩86,043 | ₩84,595 | ₩85,882 | +0.09% | 2.5만 |
|---|
| 2025.11.05 | ₩85,694 | ₩86,203 | ₩85,694 | ₩85,842 | +0.17% | 2.5만 |
|---|
| 2025.11.04 | ₩86,056 | ₩86,525 | ₩85,493 | ₩85,681 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩87,222 | ₩87,222 | ₩85,976 | ₩85,976 | -1.43% | 1.8만 |
|---|
| 2025.10.31 | ₩86,512 | ₩87,235 | ₩86,445 | ₩87,209 | +0.81% | 4.1만 |
|---|
| 2025.10.30 | ₩87,048 | ₩87,048 | ₩86,592 | ₩86,632 | -0.48% | 2.2만 |
|---|
| 2025.10.29 | ₩86,900 | ₩86,900 | ₩86,619 | ₩86,739 | -0.19% | 7.2천 |
|---|
| 2025.10.28 | ₩86,793 | ₩86,940 | ₩86,592 | ₩86,739 | -0.06% | 2.8천 |
|---|
| 2025.10.27 | ₩86,914 | ₩86,914 | ₩86,605 | ₩86,847 | -0.08% | 9천 |
|---|
| 2025.10.24 | ₩86,592 | ₩86,753 | ₩86,284 | ₩86,431 | -0.19% | 8.6천 |
|---|
| 2025.10.23 | ₩86,002 | ₩86,458 | ₩86,002 | ₩86,230 | +0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩86,378 | ₩86,471 | ₩86,056 | ₩86,177 | -0.23% | 5.6천 |
|---|
| 2025.10.21 | ₩86,565 | ₩86,565 | ₩86,190 | ₩86,257 | -0.36% | 8.6천 |
|---|
| 2025.10.20 | ₩86,512 | ₩86,565 | ₩86,190 | ₩86,404 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩86,364 | ₩87,061 | ₩85,319 | ₩86,739 | +0.43% | 1.6만 |
|---|
| 2025.10.16 | ₩86,351 | ₩86,498 | ₩86,029 | ₩86,043 | -0.36% | 1만 |
|---|
| 2025.10.15 | ₩86,686 | ₩87,061 | ₩84,475 | ₩86,699 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩85,868 | ₩87,061 | ₩85,868 | ₩86,190 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩84,997 | ₩86,739 | ₩84,421 | ₩85,922 | +1.09% | 2.1만 |
|---|
| 2025.10.10 | ₩86,056 | ₩87,061 | ₩85,520 | ₩85,654 | -0.47% | 3만 |
|---|